Walt Disney (NY: DIS )

171.49 USD -1.94 (-1.12%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.04 24.35 24.01 24.13 8,086,500 +0.17(+0.71%)
Sep 29, 2005 23.37 24.00 23.28 23.96 11,536,700 +0.59(+2.52%)
Sep 28, 2005 23.34 23.57 23.22 23.37 8,356,700 +0.01(+0.04%)
Sep 27, 2005 23.30 23.49 23.10 23.36 8,686,400 +0.10(+0.43%)
Sep 26, 2005 23.40 23.44 23.13 23.26 7,225,000 +0.04(+0.17%)
Sep 23, 2005 23.23 23.28 22.97 23.22 9,919,700 -0.01(-0.04%)
Sep 22, 2005 23.23 23.35 22.90 23.23 11,285,700 -0.10(-0.43%)
Sep 21, 2005 23.75 23.67 23.32 23.33 11,521,600 -0.42(-1.77%)
Sep 20, 2005 23.90 24.18 23.74 23.75 10,385,600 -0.15(-0.63%)
Sep 19, 2005 24.00 24.06 23.80 23.90 7,976,100 -0.21(-0.87%)
Sep 16, 2005 24.10 24.24 24.02 24.11 11,751,900 +0.11(+0.46%)
Sep 15, 2005 24.02 24.10 23.91 24.00 11,690,100 -0.11(-0.46%)
Sep 14, 2005 24.81 24.98 23.85 24.11 12,911,200 -0.70(-2.82%)
Sep 13, 2005 25.12 25.13 24.79 24.81 5,889,100 -0.31(-1.23%)
Sep 12, 2005 25.07 25.16 24.91 25.12 5,890,500 +0.08(+0.32%)
Sep 09, 2005 24.95 25.30 24.84 25.04 8,479,000 +0.09(+0.36%)
Sep 08, 2005 25.04 25.15 24.90 24.95 9,102,700 -0.27(-1.07%)
Sep 07, 2005 25.04 25.34 25.03 25.22 6,949,100 +0.05(+0.20%)
Sep 06, 2005 24.80 25.26 24.80 25.17 7,166,500 +0.41(+1.66%)
Sep 02, 2005 24.76 24.93 24.55 24.76 6,364,400 +0.07(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.